|
Closing price on 6/25/2010
|
|
| Open |
46.00 |
| High |
47.00 |
| Low |
45.60 |
| Volume |
42,300 |
| Split-adjusted Price |
20.47 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2010
|
-1.00 / -2.12%
|
46.00
|
47.00
|
45.60
|
46.10
|
46.10
|
20.47
|
42,300
|
|
|
6/24/2010
|
0.00 / 0.00%
|
48.50
|
48.50
|
47.00
|
47.10
|
47.10
|
20.92
|
55,200
|
|
|
6/23/2010
|
+0.60 / +1.29%
|
46.50
|
47.30
|
46.00
|
47.10
|
47.10
|
20.92
|
40,500
|
|
|
6/22/2010
|
-1.30 / -2.72%
|
47.90
|
47.90
|
46.40
|
46.50
|
46.50
|
20.65
|
78,600
|
|
|
6/21/2010
|
+0.50 / +1.06%
|
48.00
|
48.00
|
47.20
|
47.80
|
47.80
|
21.23
|
70,300
|
|
|
6/18/2010
|
+1.10 / +2.38%
|
49.50
|
49.50
|
46.00
|
47.30
|
47.30
|
21.01
|
59,000
|
|
|
6/17/2010
|
-2.60 / -5.33%
|
48.80
|
48.80
|
46.10
|
46.20
|
46.20
|
20.52
|
113,800
|
|
|
6/16/2010
|
+2.00 / +4.27%
|
48.00
|
49.50
|
48.00
|
48.80
|
48.80
|
21.67
|
68,000
|
|
|
6/15/2010
|
+1.30 / +2.86%
|
46.30
|
48.00
|
45.70
|
46.80
|
46.80
|
20.79
|
124,700
|
|
|
6/14/2010
|
+0.60 / +1.34%
|
45.50
|
46.00
|
45.00
|
45.50
|
45.50
|
20.21
|
58,100
|
|
|
6/11/2010
|
+0.40 / +0.90%
|
45.50
|
45.50
|
44.30
|
44.90
|
44.90
|
19.94
|
84,400
|
|
|
6/10/2010
|
+1.10 / +2.53%
|
43.00
|
44.50
|
43.00
|
44.50
|
44.50
|
19.76
|
31,700
|
|
|
6/9/2010
|
-0.50 / -1.14%
|
45.00
|
45.00
|
42.80
|
43.40
|
43.40
|
19.28
|
68,400
|
|
|
6/8/2010
|
+1.90 / +4.52%
|
42.00
|
44.00
|
42.00
|
43.90
|
43.90
|
19.50
|
61,200
|
|
|
6/7/2010
|
-3.00 / -6.67%
|
43.00
|
43.00
|
41.80
|
42.00
|
42.00
|
18.65
|
78,400
|
|
|
6/4/2010
|
+0.40 / +0.90%
|
45.00
|
45.80
|
44.20
|
45.00
|
45.00
|
19.99
|
56,800
|
|
|
6/3/2010
|
0.00 / 0.00%
|
47.00
|
47.00
|
44.50
|
44.60
|
44.60
|
19.81
|
74,000
|
|
|
6/2/2010
|
+0.30 / +0.68%
|
42.50
|
45.40
|
42.50
|
44.60
|
44.60
|
19.81
|
26,900
|
|
|
6/1/2010
|
-0.70 / -1.56%
|
44.00
|
47.00
|
43.00
|
44.30
|
44.30
|
19.67
|
65,800
|
|
|
5/31/2010
|
-2.20 / -4.66%
|
45.20
|
47.00
|
44.20
|
45.00
|
45.00
|
19.99
|
44,900
|
|
|
5/28/2010
|
+2.70 / +6.07%
|
46.50
|
47.20
|
46.50
|
47.20
|
47.20
|
20.96
|
225,400
|
|
|
5/27/2010
|
+1.50 / +3.49%
|
43.00
|
45.20
|
42.60
|
44.50
|
44.50
|
19.76
|
97,500
|
|
|
5/26/2010
|
+3.20 / +8.04%
|
41.30
|
43.00
|
41.30
|
43.00
|
43.00
|
19.10
|
71,700
|
|
|
5/25/2010
|
-2.20 / -5.24%
|
39.00
|
41.90
|
39.00
|
39.80
|
39.80
|
17.68
|
113,400
|
|
|
5/24/2010
|
+0.90 / +2.19%
|
40.40
|
42.00
|
38.80
|
42.00
|
42.00
|
18.65
|
59,000
|
|
|
5/21/2010
|
-4.20 / -9.27%
|
43.50
|
43.50
|
41.10
|
41.10
|
41.10
|
18.25
|
163,800
|
|
|
5/20/2010
|
+1.30 / +2.95%
|
41.00
|
46.80
|
40.80
|
45.30
|
45.30
|
20.12
|
91,200
|
|
|
5/19/2010
|
-2.50 / -5.38%
|
46.00
|
46.00
|
43.60
|
44.00
|
44.00
|
19.54
|
239,300
|
|
|
5/18/2010
|
-1.00 / -2.11%
|
47.50
|
47.50
|
46.20
|
46.50
|
46.50
|
20.65
|
155,200
|
|
|
5/17/2010
|
-2.80 / -5.57%
|
50.00
|
50.00
|
47.00
|
47.50
|
47.50
|
21.10
|
49,400
|
|
|